Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.14 | 37.75 | 37.11 | 37.44 | 1,095,836 | +0.20(+0.55%) |
Feb 27, 2017 | 37.31 | 37.47 | 37.09 | 37.23 | 1,035,675 | -0.13(-0.36%) |
Feb 24, 2017 | 36.89 | 37.50 | 36.53 | 37.37 | 1,176,928 | +0.12(+0.31%) |
Feb 23, 2017 | 37.08 | 37.42 | 36.74 | 37.25 | 2,851,461 | +0.16(+0.43%) |
Feb 22, 2017 | 37.57 | 38.93 | 36.11 | 37.09 | 9,370,924 | -5.20(-12.30%) |
Feb 21, 2017 | 42.78 | 42.92 | 42.15 | 42.30 | 1,682,776 | -0.40(-0.93%) |
Feb 17, 2017 | 42.70 | 42.70 | 42.70 | 0 | +0.12(+0.27%) | |
Feb 16, 2017 | 42.55 | 42.84 | 42.13 | 42.58 | 488,719 | +0.05(+0.12%) |
Feb 15, 2017 | 42.67 | 42.73 | 42.28 | 42.53 | 543,903 | -0.30(-0.70%) |
Feb 14, 2017 | 42.22 | 42.89 | 42.18 | 42.83 | 370,566 | +0.42(+1.00%) |
Feb 13, 2017 | 42.88 | 42.93 | 42.32 | 42.40 | 649,426 | -0.15(-0.35%) |
Feb 10, 2017 | 42.27 | 42.71 | 42.16 | 42.55 | 570,547 | +0.31(+0.73%) |
Feb 09, 2017 | 41.66 | 42.97 | 41.47 | 42.24 | 867,337 | +0.53(+1.27%) |
Feb 08, 2017 | 40.85 | 41.81 | 40.48 | 41.71 | 635,811 | +0.83(+2.03%) |
Feb 07, 2017 | 41.11 | 41.47 | 40.74 | 40.88 | 418,819 | -0.01(-0.02%) |
Feb 06, 2017 | 40.70 | 41.47 | 40.70 | 40.89 | 740,929 | +0.00(+0.00%) |
Feb 03, 2017 | 40.62 | 40.90 | 40.08 | 40.89 | 361,340 | +0.58(+1.43%) |
Feb 02, 2017 | 40.18 | 40.85 | 40.00 | 40.31 | 564,021 | +0.00(+0.00%) |
Feb 01, 2017 | 41.35 | 41.53 | 40.26 | 40.31 | 681,840 | -0.96(-2.34%) |
Jan 31, 2017 | 40.70 | 41.37 | 40.60 | 41.28 | 586,920 | +0.28(+0.69%) |
Jan 30, 2017 | 40.56 | 41.08 | 40.45 | 41.00 | 486,980 | +0.00(+0.00%) |
Jan 27, 2017 | 41.54 | 41.54 | 40.47 | 41.00 | 474,064 | -0.41(-0.98%) |
Jan 26, 2017 | 41.11 | 41.67 | 41.11 | 41.40 | 539,806 | +0.12(+0.30%) |
Jan 25, 2017 | 40.70 | 41.44 | 40.37 | 41.28 | 835,304 | +0.62(+1.52%) |
Jan 24, 2017 | 40.87 | 41.16 | 40.36 | 40.66 | 672,799 | -0.25(-0.61%) |
Jan 23, 2017 | 40.87 | 41.04 | 40.39 | 40.91 | 447,328 | -0.15(-0.37%) |
Jan 20, 2017 | 40.35 | 41.10 | 40.35 | 41.06 | 456,579 | +0.55(+1.35%) |
Jan 19, 2017 | 41.49 | 41.54 | 40.50 | 40.51 | 665,285 | -1.17(-2.80%) |
Jan 18, 2017 | 41.57 | 41.71 | 41.22 | 41.68 | 405,489 | +0.20(+0.49%) |
Jan 17, 2017 | 41.78 | 42.32 | 41.28 | 41.47 | 736,309 | -0.09(-0.21%) |
Jan 13, 2017 | 41.56 | 41.56 | 41.56 | 0 | -0.16(-0.38%) | |
Jan 12, 2017 | 40.76 | 41.76 | 40.76 | 41.72 | 887,818 | +0.65(+1.59%) |
Jan 11, 2017 | 40.55 | 41.11 | 40.41 | 41.07 | 818,365 | +0.14(+0.35%) |
Jan 10, 2017 | 40.01 | 41.25 | 39.91 | 40.93 | 855,171 | +1.03(+2.57%) |
Jan 09, 2017 | 40.24 | 40.64 | 39.86 | 39.90 | 1,198,548 | -0.55(-1.36%) |
Jan 06, 2017 | 42.24 | 42.24 | 40.37 | 40.45 | 1,414,891 | -1.68(-3.99%) |
Jan 05, 2017 | 42.81 | 42.93 | 41.75 | 42.13 | 939,366 | -0.82(-1.92%) |
Jan 04, 2017 | 42.39 | 43.23 | 42.19 | 42.95 | 1,094,078 | +0.63(+1.48%) |
Jan 03, 2017 | 42.97 | 43.58 | 42.05 | 42.32 | 1,089,507 | -0.37(-0.87%) |
Dec 30, 2016 | 42.70 | 42.70 | 42.70 | 0 | -0.70(-1.61%) | |
Dec 29, 2016 | 43.09 | 43.56 | 43.09 | 43.39 | 331,871 | +0.36(+0.84%) |
Dec 28, 2016 | 43.98 | 43.98 | 42.85 | 43.03 | 481,682 | -0.83(-1.90%) |
Dec 27, 2016 | 43.59 | 44.06 | 43.57 | 43.86 | 535,216 | +0.38(+0.88%) |
Dec 23, 2016 | 43.48 | 43.48 | 43.48 | 0 | +0.19(+0.45%) | |
Dec 22, 2016 | 43.38 | 43.65 | 43.16 | 43.29 | 476,627 | -0.19(-0.43%) |
Dec 21, 2016 | 43.76 | 43.81 | 43.46 | 43.47 | 289,876 | -0.26(-0.59%) |
Dec 20, 2016 | 43.44 | 44.32 | 43.26 | 43.73 | 577,137 | +0.18(+0.41%) |
Dec 19, 2016 | 43.58 | 44.14 | 43.42 | 43.55 | 725,712 | -0.05(-0.12%) |
Dec 16, 2016 | 43.51 | 44.03 | 43.42 | 43.61 | 1,515,985 | +0.27(+0.61%) |
Dec 15, 2016 | 43.41 | 43.75 | 43.11 | 43.34 | 871,598 | +0.12(+0.29%) |
Dec 14, 2016 | 44.01 | 44.55 | 43.05 | 43.22 | 986,860 | -0.96(-2.16%) |
Dec 13, 2016 | 44.38 | 44.69 | 43.77 | 44.17 | 563,257 | -0.13(-0.30%) |
Dec 12, 2016 | 44.20 | 44.55 | 43.94 | 44.31 | 616,813 | +0.04(+0.10%) |
Dec 09, 2016 | 44.21 | 44.54 | 44.10 | 44.26 | 810,057 | +0.06(+0.14%) |
Dec 08, 2016 | 43.42 | 44.42 | 42.95 | 44.20 | 1,265,174 | +0.93(+2.14%) |
Dec 07, 2016 | 42.43 | 43.29 | 42.03 | 43.27 | 1,044,311 | +1.38(+3.28%) |
Dec 06, 2016 | 42.20 | 42.30 | 41.33 | 41.90 | 877,870 | -0.35(-0.83%) |
Dec 05, 2016 | 42.23 | 42.43 | 42.04 | 42.25 | 654,078 | +0.34(+0.80%) |
Dec 02, 2016 | 42.06 | 42.27 | 41.78 | 41.92 | 424,278 | -0.19(-0.44%) |